4999 セメダイン(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-28 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1989-12-27 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1989-12-25 | 1,460 | 1,470 | 1,460 | 1,470 | 3,000 | 1,470 |
| 1989-12-20 | 1,460 | 1,460 | 1,440 | 1,440 | 4,000 | 1,440 |
| 1989-12-19 | 1,450 | 1,460 | 1,450 | 1,460 | 4,000 | 1,460 |
| 1989-12-11 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1989-12-07 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1989-12-06 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1989-12-01 | 1,410 | 1,420 | 1,410 | 1,420 | 5,000 | 1,420 |
| 1989-11-30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1989-11-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1989-11-21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1989-11-17 | 1,400 | 1,410 | 1,390 | 1,410 | 4,000 | 1,410 |
| 1989-11-16 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1989-11-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1989-11-14 | 1,420 | 1,430 | 1,420 | 1,420 | 8,000 | 1,420 |
| 1989-11-13 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1989-11-09 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1989-11-08 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1989-11-07 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1989-11-06 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 | 1,450 |
| 1989-11-01 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1989-10-31 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1989-10-30 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1989-10-27 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,400 |
| 1989-10-26 | 1,370 | 1,400 | 1,370 | 1,400 | 4,000 | 1,400 |
| 1989-10-25 | 1,330 | 1,350 | 1,330 | 1,350 | 5,000 | 1,350 |
| 1989-10-24 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1989-10-23 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1989-10-20 | 1,330 | 1,340 | 1,330 | 1,340 | 5,000 | 1,340 |
| 1989-10-19 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1989-10-13 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1989-10-11 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1989-10-05 | 1,350 | 1,380 | 1,350 | 1,380 | 5,000 | 1,380 |
| 1989-10-03 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1989-10-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1989-09-29 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1989-09-27 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1989-09-26 | 1,260 | 1,300 | 1,260 | 1,300 | 6,000 | 1,300 |
| 1989-09-25 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1989-09-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1989-09-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1989-09-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1989-09-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1989-09-08 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 1,200 |
| 1989-09-07 | 1,120 | 1,180 | 1,120 | 1,180 | 2,000 | 1,180 |
| 1989-09-05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1989-09-01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1989-08-31 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1989-08-30 | 1,090 | 1,100 | 1,090 | 1,100 | 21,000 | 1,100 |
| 1989-08-29 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 1989-08-25 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1989-08-22 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1989-08-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1989-08-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1989-08-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1989-08-04 | 1,080 | 1,090 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1989-07-28 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1989-07-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1989-07-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1989-06-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1989-06-21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1989-06-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1989-06-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1989-06-16 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1989-06-14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1989-05-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1989-04-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1989-04-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1989-04-11 | 1,280 | 1,280 | 1,280 | 1,280 | 11,000 | 1,280 |
| 1989-04-07 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1989-04-06 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 1,200 |
| 1989-03-31 | 1,150 | 1,190 | 1,150 | 1,190 | 2,000 | 1,190 |
| 1989-03-13 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 1,190 |
| 1989-03-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1989-02-27 | 1,230 | 1,260 | 1,230 | 1,260 | 7,000 | 1,260 |
| 1989-02-23 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1989-02-17 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1989-02-16 | 1,260 | 1,300 | 1,250 | 1,300 | 11,000 | 1,300 |
| 1989-02-15 | 1,200 | 1,240 | 1,200 | 1,240 | 5,000 | 1,240 |
| 1989-02-14 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 1,200 |
| 1989-02-13 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 1,160 |
| 1989-02-10 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 1,130 |
| 1989-02-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1989-02-08 | 1,140 | 1,140 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1989-02-07 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1989-02-02 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1989-02-01 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1989-01-31 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1989-01-30 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1989-01-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1989-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1989-01-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1989-01-10 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1989-01-09 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1989-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
分割・併合履歴 ： なし
